Fuso Chemical Co., Ltd. 4368
TSE · Japan · Process Industries
¥3,350.00+130.00 (+4.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,350.00 | +4.04% | ¥3,255.00 | ¥3,360.00 | ¥3,240.00 | 869.70K |
| 2026-09-30 | ¥3,220.00 | +3.04% | ¥3,195.00 | ¥3,260.00 | ¥3,175.00 | 776.40K |
| 2026-09-29 | ¥3,125.00 | +0.97% | ¥3,105.00 | ¥3,160.00 | ¥3,055.00 | 569.00K |
| 2026-09-28 | ¥3,095.00 | +1.14% | ¥3,075.00 | ¥3,150.00 | ¥3,070.00 | 767.80K |
| 2026-09-25 | ¥3,060.00 | +0.82% | ¥3,035.00 | ¥3,085.00 | ¥3,005.00 | 430.60K |
| 2026-09-24 | ¥3,035.00 | +1.95% | ¥3,030.00 | ¥3,095.00 | ¥3,010.00 | 612.70K |
| 2026-09-18 | ¥2,977.00 | +2.20% | ¥2,963.00 | ¥2,992.00 | ¥2,936.00 | 807.90K |
| 2026-09-17 | ¥2,913.00 | -0.58% | ¥2,955.00 | ¥2,965.00 | ¥2,878.00 | 645.30K |
| 2026-09-16 | ¥2,930.00 | +2.06% | ¥2,858.00 | ¥2,940.00 | ¥2,857.00 | 560.60K |
| 2026-09-15 | ¥2,871.00 | +1.88% | ¥2,836.00 | ¥2,899.00 | ¥2,811.00 | 807.90K |
| 2026-09-14 | ¥2,818.00 | +0.64% | ¥2,706.00 | ¥2,833.00 | ¥2,695.00 | 1.03M |
| 2026-09-11 | ¥2,800.00 | -2.47% | ¥2,799.00 | ¥2,817.00 | ¥2,754.00 | 985.10K |
| 2026-09-10 | ¥2,871.00 | -0.14% | ¥2,828.00 | ¥2,888.00 | ¥2,820.00 | 699.70K |
| 2026-09-09 | ¥2,875.00 | +2.13% | ¥2,859.00 | ¥2,923.00 | ¥2,828.00 | 556.20K |
| 2026-09-08 | ¥2,815.00 | -4.41% | ¥2,906.00 | ¥2,943.00 | ¥2,815.00 | 725.20K |
| 2026-09-07 | ¥2,945.00 | +2.15% | ¥2,933.00 | ¥2,962.00 | ¥2,888.00 | 643.40K |
| 2026-09-04 | ¥2,883.00 | +2.34% | ¥2,858.00 | ¥2,915.00 | ¥2,850.00 | 821.90K |
| 2026-09-03 | ¥2,817.00 | -0.67% | ¥2,850.00 | ¥2,866.00 | ¥2,803.00 | 541.80K |
| 2026-09-02 | ¥2,836.00 | -3.86% | ¥2,900.00 | ¥2,927.00 | ¥2,835.00 | 758.20K |
| 2026-09-01 | ¥2,950.00 | -1.67% | ¥2,953.00 | ¥2,987.00 | ¥2,931.00 | 731.80K |
| 2026-08-31 | ¥3,000.00 | +0.98% | ¥2,938.00 | ¥3,010.00 | ¥2,910.00 | 1.11M |
| 2026-08-28 | ¥2,971.00 | -2.75% | ¥3,055.00 | ¥3,065.00 | ¥2,966.00 | 687.00K |
| 2026-08-27 | ¥3,055.00 | +0.83% | ¥3,100.00 | ¥3,120.00 | ¥2,995.00 | 704.10K |
| 2026-08-26 | ¥3,030.00 | -0.82% | ¥3,055.00 | ¥3,055.00 | ¥2,990.00 | 559.20K |
| 2026-08-25 | ¥3,055.00 | +0.49% | ¥3,000.00 | ¥3,055.00 | ¥2,971.00 | 1.18M |
| 2026-08-24 | ¥3,040.00 | -1.14% | ¥3,005.00 | ¥3,105.00 | ¥2,995.00 | 972.00K |
| 2026-08-21 | ¥3,075.00 | -4.80% | ¥3,190.00 | ¥3,190.00 | ¥3,020.00 | 1.56M |
| 2026-08-20 | ¥3,230.00 | +2.70% | ¥3,085.00 | ¥3,245.00 | ¥3,070.00 | 1.48M |
| 2026-08-19 | ¥3,145.00 | -7.09% | ¥3,260.00 | ¥3,315.00 | ¥3,130.00 | 1.74M |
| 2026-08-18 | ¥3,385.00 | -3.84% | ¥3,550.00 | ¥3,590.00 | ¥3,385.00 | 811.10K |
| 2026-08-17 | ¥3,520.00 | +2.47% | ¥3,440.00 | ¥3,535.00 | ¥3,420.00 | 646.90K |
| 2026-08-14 | ¥3,435.00 | -1.86% | ¥3,570.00 | ¥3,600.00 | ¥3,400.00 | 955.40K |
| 2026-08-13 | ¥3,500.00 | +3.40% | ¥3,470.00 | ¥3,550.00 | ¥3,420.00 | 1.01M |
| 2026-08-12 | ¥3,385.00 | +0.89% | ¥3,405.00 | ¥3,440.00 | ¥3,340.00 | 1.02M |
| 2026-08-10 | ¥3,355.00 | -11.94% | ¥3,250.00 | ¥3,480.00 | ¥3,250.00 | 2.12M |
| 2026-08-07 | ¥3,810.00 | -4.15% | ¥3,975.00 | ¥3,995.00 | ¥3,670.00 | 1.34M |
| 2026-08-06 | ¥3,975.00 | -6.58% | ¥4,155.00 | ¥4,215.00 | ¥3,935.00 | 743.00K |
| 2026-08-05 | ¥4,255.00 | +8.82% | ¥4,000.00 | ¥4,285.00 | ¥3,995.00 | 731.90K |
| 2026-08-04 | ¥3,910.00 | +4.55% | ¥3,800.00 | ¥3,945.00 | ¥3,795.00 | 645.00K |
| 2026-08-03 | ¥3,740.00 | -0.13% | ¥3,650.00 | ¥3,815.00 | ¥3,620.00 | 648.90K |
| 2026-07-31 | ¥3,745.00 | +11.79% | ¥3,700.00 | ¥3,830.00 | ¥3,625.00 | 1.18M |
| 2026-07-30 | ¥3,350.00 | +1.52% | ¥3,275.00 | ¥3,470.00 | ¥3,235.00 | 587.10K |
| 2026-07-29 | ¥3,300.00 | -6.38% | ¥3,595.00 | ¥3,615.00 | ¥3,180.00 | 878.00K |
| 2026-07-28 | ¥3,525.00 | -9.03% | ¥3,695.00 | ¥3,700.00 | ¥3,485.00 | 1.62M |
| 2026-07-27 | ¥3,875.00 | -1.52% | ¥3,955.00 | ¥3,955.00 | ¥3,755.00 | 769.70K |
| 2026-07-24 | ¥3,935.00 | -3.55% | ¥3,970.00 | ¥4,025.00 | ¥3,875.00 | 662.60K |
| 2026-07-23 | ¥4,080.00 | +0.74% | ¥4,060.00 | ¥4,155.00 | ¥4,040.00 | 481.70K |
| 2026-07-22 | ¥4,050.00 | +1.89% | ¥4,170.00 | ¥4,225.00 | ¥4,030.00 | 504.40K |
| 2026-07-21 | ¥3,975.00 | +2.32% | ¥3,955.00 | ¥4,005.00 | ¥3,855.00 | 858.80K |
| 2026-07-17 | ¥3,885.00 | -4.78% | ¥3,870.00 | ¥3,980.00 | ¥3,740.00 | 1.20M |
| 2026-07-16 | ¥4,080.00 | -4.56% | ¥4,140.00 | ¥4,160.00 | ¥4,035.00 | 452.00K |
| 2026-07-15 | ¥4,275.00 | +5.43% | ¥4,080.00 | ¥4,285.00 | ¥4,070.00 | 582.80K |
| 2026-07-14 | ¥4,055.00 | +2.40% | ¥3,920.00 | ¥4,085.00 | ¥3,855.00 | 582.00K |
| 2026-07-13 | ¥3,960.00 | -1.98% | ¥4,355.00 | ¥4,385.00 | ¥3,900.00 | 635.60K |
| 2026-07-10 | ¥4,040.00 | +1.13% | ¥4,200.00 | ¥4,215.00 | ¥4,020.00 | 510.60K |
| 2026-07-09 | ¥3,995.00 | +1.01% | ¥4,015.00 | ¥4,075.00 | ¥3,945.00 | 362.50K |
| 2026-07-08 | ¥3,955.00 | -1.49% | ¥3,880.00 | ¥4,145.00 | ¥3,880.00 | 582.70K |
| 2026-07-07 | ¥4,015.00 | -6.84% | ¥4,270.00 | ¥4,350.00 | ¥4,000.00 | 588.50K |
| 2026-07-06 | ¥4,310.00 | -0.46% | ¥4,390.00 | ¥4,400.00 | ¥4,180.00 | 448.40K |
| 2026-07-03 | ¥4,330.00 | +0.81% | ¥4,155.00 | ¥4,345.00 | ¥4,090.00 | 397.90K |
| 2026-07-02 | ¥4,295.00 | -6.73% | ¥4,465.00 | ¥4,475.00 | ¥4,270.00 | 783.00K |
| 2026-07-01 | ¥4,605.00 | +2.33% | ¥4,530.00 | ¥4,645.00 | ¥4,500.00 | 633.20K |
| 2026-06-30 | ¥4,500.00 | -0.33% | ¥4,585.00 | ¥4,600.00 | ¥4,450.00 | 438.90K |
| 2026-06-29 | ¥4,515.00 | -2.69% | ¥4,650.00 | ¥4,650.00 | ¥4,350.00 | 586.20K |
| 2026-06-26 | ¥4,640.00 | -3.63% | ¥4,745.00 | ¥4,855.00 | ¥4,580.00 | 578.10K |
| 2026-06-25 | ¥4,815.00 | +5.59% | ¥4,770.00 | ¥4,975.00 | ¥4,710.00 | 1.21M |
| 2026-06-24 | ¥4,560.00 | -0.65% | ¥4,550.00 | ¥4,710.00 | ¥4,465.00 | 846.80K |
| 2026-06-23 | ¥4,590.00 | -6.23% | ¥4,940.00 | ¥4,945.00 | ¥4,570.00 | 714.20K |
| 2026-06-22 | ¥4,895.00 | +6.64% | ¥4,645.00 | ¥4,995.00 | ¥4,635.00 | 926.30K |
| 2026-06-19 | ¥4,590.00 | +3.85% | ¥4,600.00 | ¥4,700.00 | ¥4,505.00 | 948.10K |
| 2026-06-18 | ¥4,420.00 | +7.15% | ¥4,405.00 | ¥4,575.00 | ¥4,315.00 | 1.38M |
| 2026-06-17 | ¥4,125.00 | +0.61% | ¥4,030.00 | ¥4,170.00 | ¥3,955.00 | 423.50K |
| 2026-06-16 | ¥4,100.00 | +0.37% | ¥4,030.00 | ¥4,145.00 | ¥4,000.00 | 443.90K |
| 2026-06-15 | ¥4,085.00 | +3.81% | ¥4,100.00 | ¥4,135.00 | ¥4,010.00 | 560.40K |
| 2026-06-12 | ¥3,935.00 | +2.08% | ¥3,995.00 | ¥4,130.00 | ¥3,925.00 | 631.10K |
| 2026-06-11 | ¥3,855.00 | +3.77% | ¥3,605.00 | ¥3,875.00 | ¥3,585.00 | 522.00K |
| 2026-06-10 | ¥3,715.00 | -4.62% | ¥3,755.00 | ¥3,845.00 | ¥3,655.00 | 499.80K |
| 2026-06-09 | ¥3,895.00 | -0.26% | ¥3,905.00 | ¥3,935.00 | ¥3,770.00 | 639.30K |
| 2026-06-08 | ¥3,905.00 | -5.45% | ¥3,850.00 | ¥3,970.00 | ¥3,800.00 | 666.30K |
| 2026-06-05 | ¥4,130.00 | -1.90% | ¥4,100.00 | ¥4,185.00 | ¥3,925.00 | 737.20K |
| 2026-06-04 | ¥4,210.00 | -3.22% | ¥4,280.00 | ¥4,340.00 | ¥4,145.00 | 546.80K |
| 2026-06-03 | ¥4,350.00 | +0.81% | ¥4,385.00 | ¥4,530.00 | ¥4,205.00 | 749.70K |
| 2026-06-02 | ¥4,315.00 | -3.58% | ¥4,525.00 | ¥4,575.00 | ¥4,155.00 | 916.90K |
| 2026-06-01 | ¥4,475.00 | +4.68% | ¥4,345.00 | ¥4,700.00 | ¥4,335.00 | 1.91M |
| 2026-05-29 | ¥4,275.00 | -0.93% | ¥4,415.00 | ¥4,460.00 | ¥4,235.00 | 1.26M |
| 2026-05-28 | ¥4,315.00 | -2.60% | ¥4,400.00 | ¥4,400.00 | ¥4,200.00 | 606.10K |
| 2026-05-27 | ¥4,430.00 | -3.49% | ¥4,720.00 | ¥4,740.00 | ¥4,425.00 | 453.20K |
| 2026-05-26 | ¥4,590.00 | +0.88% | ¥4,620.00 | ¥4,680.00 | ¥4,510.00 | 592.30K |
| 2026-05-25 | ¥4,550.00 | +8.72% | ¥4,395.00 | ¥4,610.00 | ¥4,290.00 | 761.20K |
| 2026-05-22 | ¥4,185.00 | +5.42% | ¥4,320.00 | ¥4,365.00 | ¥4,180.00 | 566.40K |